Skip to main content
logo
Sakthi Sugars Limited (BOM:507315)
India flag India · Delayed Price · Currency is INR
16.79
-0.16 (-0.94%)
At close: Jul 31, 2026

Sakthi Sugars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202616.5017.1016.5016.7916.79-0.94%4,503
Jul 30, 202616.7516.9916.6016.9516.950.95%1,423
Jul 29, 202616.8617.0016.7516.7916.790.30%2,329
Jul 28, 202617.3417.4016.7316.7416.74-3.29%20,881
Jul 27, 202620.4020.4017.1517.3117.310.29%1,551
Jul 24, 202616.8017.2916.8017.2617.260.23%3,678
Jul 23, 202617.0017.2216.9717.2217.221.00%5,986
Jul 22, 202617.4517.4517.0517.0517.05-2.29%2,573
Jul 21, 202617.1017.5016.5617.4517.453.25%16,696
Jul 20, 202617.0017.1416.7716.9016.90-0.59%2,840
Jul 17, 202617.3217.7316.8517.0017.000.95%2,197
Jul 16, 202617.0017.0416.8316.8416.840.66%4,868
Jul 15, 202617.2017.2016.7116.7316.73-2.73%7,490
Jul 14, 202616.7917.5316.6617.2017.203.37%7,314
Jul 13, 202616.0017.2016.0016.6416.64-1.60%19,123
Jul 10, 202616.6516.9616.6316.9116.911.14%2,872
Jul 9, 202616.4016.8016.4016.7216.722.01%5,792
Jul 8, 202616.6917.0316.1616.3916.39-3.76%8,142
Jul 7, 202617.0917.2016.9417.0317.03-0.99%772
Jul 6, 202617.0317.4417.0317.2017.201.00%14,297
Jul 3, 202617.4417.4417.0017.0317.030.12%2,533
Jul 2, 202617.3517.3516.6017.0117.01-0.06%6,644
Jul 1, 202617.0717.3417.0017.0217.02-0.29%1,426
Jun 30, 202616.6317.4816.5117.0717.073.08%7,875
Jun 29, 202616.6117.0016.1816.5616.56-2.24%15,493
Jun 25, 202616.8217.7016.7516.9416.94-1.28%8,648
Jun 24, 202617.3617.7017.1117.1617.16-1.10%3,663
Jun 23, 202616.6517.5916.6517.3517.35-0.57%3,339
Jun 22, 202617.5417.7016.9317.4517.45-0.91%10,781
Jun 19, 202618.1818.1817.2517.6117.61-3.14%9,769
Jun 18, 202618.1318.4918.0118.1818.180.44%4,666
Jun 17, 202618.7918.7918.0218.1018.10-0.55%3,169
Jun 16, 202618.3118.3818.1018.2018.20-0.60%1,105
Jun 15, 202617.9518.8317.9518.3118.314.03%16,933
Jun 12, 202616.7917.7716.7917.6017.60-0.23%17,929
Jun 11, 202617.4617.7417.2617.6417.641.38%4,173
Jun 10, 202617.2817.6616.8617.4017.40-1.30%20,012
Jun 9, 202617.6517.6917.3217.6317.631.21%4,511
Jun 8, 202618.6018.6017.4017.4217.42-0.80%12,460
Jun 5, 202617.2517.8817.1017.5617.560.63%5,282
Jun 4, 202617.0117.5917.0117.4517.450.69%28,701
Jun 3, 202617.6017.8017.0017.3317.33-3.51%38,636
Jun 2, 202617.7318.0217.5817.9617.960.06%4,084
Jun 1, 202617.8018.1017.5717.9517.952.69%6,004
May 29, 202618.0118.0117.4517.4817.48-3.00%10,621
May 27, 202618.2518.4117.8318.0218.02-0.72%9,686
May 26, 202618.4018.6018.0218.1518.150.95%29,042
May 25, 202617.0118.0017.0117.9817.981.93%3,965
May 22, 202617.8417.8517.4417.6417.64-0.79%3,593
May 21, 202617.1518.3817.1517.7817.780.28%4,824